Options Chain for NICE LTD SPONSORED ADR (NICE) - $162.44 as of 9/6/2024 4:03:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 62.30 | 67.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 57.20 | 61.70 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 105.00 | 52.20 | 56.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 110.00 | 47.10 | 51.60 | 64.50 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 115.00 | 42.10 | 47.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 37.30 | 41.90 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 125.00 | 32.40 | 37.00 | % | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 27.40 | 32.00 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.04 | 9/6/2024 3:59:57 PM EST | |||
| 135.00 | 22.60 | 27.00 | 26.29 | 0.00 | 0.00% | 0 | 3 | 0.84 | 0.95 | 0.01 | -0.07 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 17.80 | 21.90 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.75 | 0.92 | 0.01 | -0.10 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 14.30 | 17.50 | 32.58 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.86 | 0.01 | -0.13 | 8/16/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 10.00 | 13.00 | 14.30 | -5.70 | -28.50% | 1 | 3 | 0.42 | 0.78 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 7.00 | 7.70 | 22.15 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.66 | 0.03 | -0.16 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 4.10 | 4.70 | 4.50 | -3.10 | -40.79% | 3 | 71 | 0.37 | 0.49 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 2.25 | 2.70 | 3.75 | -11.17 | -74.87% | 1 | 126 | 0.37 | 0.33 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 1.00 | 1.50 | 1.40 | -0.76 | -35.19% | 4 | 215 | 0.37 | 0.23 | 0.02 | -0.15 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 0.55 | 0.85 | 1.17 | -0.83 | -41.50% | 1 | 85 | 0.39 | 0.17 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 0.20 | 0.50 | 0.40 | -0.25 | -38.47% | 21 | 986 | 0.40 | 0.13 | 0.01 | -0.13 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 0.05 | 0.30 | 0.27 | -0.08 | -22.86% | 20 | 928 | 0.44 | 0.09 | 0.01 | -0.11 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 0.15 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 341 | 0.56 | 0.05 | 0.01 | -0.07 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.69 | 0.02 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 288 | 0.63 | 0.02 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 361 | 0.72 | 0.01 | 0.00 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 240.00 | 0.00 | 0.95 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 250.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.35 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 260.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 114 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | -0.01 | 8/7/2024 | 9/6/2024 3:59:57 PM EST |
| 105.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.02 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.97 | 0.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.03 | 9/6/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.45 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.89 | -0.02 | 0.00 | -0.04 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 135.00 | 0.05 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.05 | 0.01 | -0.07 | 8/20/2024 | 9/6/2024 3:59:57 PM EST |
| 140.00 | 0.25 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 650 | 0.56 | -0.08 | 0.01 | -0.10 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 145.00 | 0.45 | 2.40 | 0.47 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.14 | 0.01 | -0.13 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 150.00 | 1.05 | 1.70 | 1.40 | +0.30 | +27.28% | 5 | 50 | 0.38 | -0.22 | 0.02 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 155.00 | 2.40 | 3.10 | 2.85 | +1.85 | +185.00% | 3 | 35 | 0.38 | -0.34 | 0.03 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 160.00 | 4.50 | 5.30 | 4.50 | +1.10 | +32.36% | 2 | 39 | 0.36 | -0.51 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 165.00 | 7.50 | 8.30 | 7.80 | +2.30 | +41.82% | 4 | 38 | 0.36 | -0.67 | 0.03 | -0.15 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 170.00 | 11.00 | 12.50 | 6.90 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.77 | 0.02 | -0.15 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 175.00 | 14.40 | 16.80 | 15.60 | +7.50 | +92.60% | 1 | 165 | 0.50 | -0.83 | 0.02 | -0.14 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 180.00 | 18.90 | 23.00 | 4.50 | 0.00 | 0.00% | 0 | 87 | 0.70 | -0.87 | 0.01 | -0.13 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 185.00 | 23.80 | 28.20 | 10.00 | 0.00 | 0.00% | 0 | 43 | 0.65 | -0.91 | 0.01 | -0.11 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 190.00 | 28.40 | 33.00 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.95 | 0.01 | -0.07 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 195.00 | 33.50 | 38.00 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.98 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 200.00 | 38.50 | 43.00 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.03 | 8/19/2024 | 9/6/2024 3:59:57 PM EST |
| 210.00 | 48.40 | 53.00 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 220.00 | 58.40 | 63.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 230.00 | 68.40 | 73.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 240.00 | 78.40 | 83.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 250.00 | 88.40 | 93.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 260.00 | 98.40 | 103.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 270.00 | 108.40 | 113.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |